1,286.00
+10(+0.78%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 03, 2025 | 1,289 | 1,286 | 1,286 | 1,298 | 1,283 | 176,000 |
| October 02, 2025 | 1,296 | 1,276 | 1,276 | 1,299 | 1,275 | 318,000 |
| October 01, 2025 | 1,324 | 1,306 | 1,306 | 1,329 | 1,305 | 217,000 |
| September 30, 2025 | 1,334 | 1,336 | 1,336 | 1,338 | 1,320 | 113,800 |
| September 29, 2025 | 1,349 | 1,329 | 1,329 | 1,349 | 1,329 | 93,500 |
| September 26, 2025 | 1,343 | 1,349 | 1,349 | 1,350 | 1,337 | 165,900 |
| September 25, 2025 | 1,335 | 1,343 | 1,343 | 1,343 | 1,332 | 133,700 |
| September 24, 2025 | 1,336 | 1,331 | 1,331 | 1,338 | 1,324 | 97,900 |
| September 22, 2025 | 1,331 | 1,331 | 1,331 | 1,340 | 1,328 | 98,800 |
| September 19, 2025 | 1,336 | 1,330 | 1,330 | 1,341 | 1,322 | 137,000 |
| September 18, 2025 | 1,340 | 1,335 | 1,335 | 1,340 | 1,327 | 68,500 |
| September 17, 2025 | 1,340 | 1,332 | 1,332 | 1,340 | 1,323 | 98,600 |
| September 16, 2025 | 1,330 | 1,340 | 1,340 | 1,343 | 1,325 | 121,300 |
| September 12, 2025 | 1,330 | 1,328 | 1,328 | 1,335 | 1,323 | 133,500 |
| September 11, 2025 | 1,333 | 1,334 | 1,334 | 1,341 | 1,329 | 111,800 |
| September 10, 2025 | 1,330 | 1,328 | 1,328 | 1,334 | 1,322 | 94,100 |
| September 09, 2025 | 1,326 | 1,332 | 1,332 | 1,340 | 1,322 | 158,000 |
| September 08, 2025 | 1,323 | 1,320 | 1,320 | 1,331 | 1,319 | 128,700 |
| September 05, 2025 | 1,326 | 1,325 | 1,325 | 1,332 | 1,324 | 140,000 |
| September 04, 2025 | 1,331 | 1,320 | 1,320 | 1,331 | 1,318 | 132,000 |
| September 03, 2025 | 1,327 | 1,327 | 1,327 | 1,333 | 1,322 | 173,700 |
| September 02, 2025 | 1,324 | 1,327 | 1,327 | 1,343 | 1,324 | 248,100 |
| September 01, 2025 | 1,325 | 1,313 | 1,313 | 1,329 | 1,313 | 331,900 |
| August 29, 2025 | 1,330 | 1,323 | 1,323 | 1,330 | 1,311 | 218,300 |
| August 28, 2025 | 1,322 | 1,334 | 1,334 | 1,335 | 1,315 | 544,900 |
| August 27, 2025 | 1,341 | 1,349 | 1,319 | 1,352 | 1,336 | 407,900 |
| August 26, 2025 | 1,350 | 1,345 | 1,315.09 | 1,352 | 1,342 | 213,300 |
| August 25, 2025 | 1,356 | 1,345 | 1,315.09 | 1,356 | 1,345 | 269,400 |
| August 22, 2025 | 1,351 | 1,353 | 1,353 | 1,357 | 1,348 | 138,800 |
| August 21, 2025 | 1,354 | 1,352 | 1,352 | 1,355 | 1,347 | 125,300 |
| August 20, 2025 | 1,360 | 1,353 | 1,353 | 1,364 | 1,353 | 190,200 |
| August 19, 2025 | 1,341 | 1,355 | 1,355 | 1,358 | 1,339 | 141,800 |
| August 18, 2025 | 1,337 | 1,341 | 1,341 | 1,351 | 1,337 | 175,000 |
| August 15, 2025 | 1,341 | 1,335 | 1,335 | 1,347 | 1,329 | 303,000 |
| August 14, 2025 | 1,354 | 1,342 | 1,342 | 1,358 | 1,338 | 233,500 |
| August 13, 2025 | 1,360 | 1,353 | 1,353 | 1,362 | 1,352 | 189,000 |
| August 12, 2025 | 1,360 | 1,360 | 1,360 | 1,362 | 1,343 | 238,000 |
| August 08, 2025 | 1,366 | 1,360 | 1,360 | 1,367 | 1,342 | 433,600 |
| August 07, 2025 | 1,345 | 1,361 | 1,361 | 1,399 | 1,343 | 488,700 |
| August 06, 2025 | 1,339 | 1,337 | 1,337 | 1,342 | 1,330 | 205,600 |
| August 05, 2025 | 1,338 | 1,327 | 1,327 | 1,339 | 1,327 | 153,900 |
| August 04, 2025 | 1,345 | 1,335 | 1,335 | 1,348 | 1,334 | 212,000 |
| August 01, 2025 | 1,356 | 1,361 | 1,361 | 1,366 | 1,354 | 169,600 |
| July 31, 2025 | 1,341 | 1,358 | 1,358 | 1,360 | 1,332 | 242,600 |
| July 30, 2025 | 1,325 | 1,340 | 1,340 | 1,342 | 1,321 | 155,500 |
| July 29, 2025 | 1,302 | 1,321 | 1,321 | 1,322 | 1,301 | 177,800 |
| July 28, 2025 | 1,305 | 1,316 | 1,316 | 1,318 | 1,296 | 194,300 |
| July 25, 2025 | 1,298 | 1,295 | 1,295 | 1,298 | 1,289 | 154,200 |
| July 24, 2025 | 1,290 | 1,292 | 1,292 | 1,297 | 1,286 | 134,500 |
| July 23, 2025 | 1,284 | 1,288 | 1,288 | 1,291 | 1,277 | 123,900 |
| July 22, 2025 | 1,277 | 1,269 | 1,269 | 1,287 | 1,268 | 107,500 |
| July 18, 2025 | 1,296 | 1,284 | 1,284 | 1,299 | 1,280 | 147,700 |
| July 17, 2025 | 1,267 | 1,283 | 1,283 | 1,288 | 1,267 | 160,900 |
| July 16, 2025 | 1,271 | 1,265 | 1,265 | 1,277 | 1,258 | 257,800 |
| July 15, 2025 | 1,292 | 1,271 | 1,271 | 1,292 | 1,271 | 189,700 |
| July 14, 2025 | 1,293 | 1,280 | 1,280 | 1,295 | 1,272 | 192,500 |
| July 11, 2025 | 1,308 | 1,293 | 1,293 | 1,316 | 1,292 | 201,300 |
| July 10, 2025 | 1,324 | 1,291 | 1,291 | 1,330 | 1,290 | 520,600 |
| July 09, 2025 | 1,321 | 1,330 | 1,330 | 1,334 | 1,307 | 387,600 |
| July 08, 2025 | 1,311 | 1,326 | 1,326 | 1,337 | 1,307 | 214,200 |